Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 47.25 | 47.60 | 47.00 | 47.10 | 15,589 | -0.45(-0.95%) |
Mar 30, 2006 | 47.00 | 48.00 | 47.00 | 47.55 | 9,716 | +1.05(+2.26%) |
Mar 29, 2006 | 45.50 | 47.25 | 45.50 | 46.50 | 22,618 | +0.00(+0.00%) |
Mar 28, 2006 | 47.38 | 47.38 | 46.50 | 46.50 | 56,964 | +0.00(+0.00%) |
Mar 27, 2006 | 47.50 | 47.50 | 35.00 | 46.50 | 57,930 | -1.00(-2.11%) |
Mar 24, 2006 | 47.00 | 47.50 | 47.00 | 47.50 | 25,272 | +0.00(+0.00%) |
Mar 21, 2006 | 47.00 | 47.50 | 46.00 | 47.50 | 4,068 | -0.50(-1.04%) |
Mar 20, 2006 | 48.00 | 48.00 | 45.00 | 48.00 | 50,880 | +0.00(+0.00%) |
Mar 17, 2006 | 48.00 | 48.00 | 35.00 | 48.00 | 2,899 | +0.00(+0.00%) |
Mar 16, 2006 | 47.00 | 48.00 | 47.00 | 48.00 | 25,664 | +0.00(+0.00%) |
Mar 15, 2006 | 46.75 | 48.00 | 46.75 | 48.00 | 24,544 | +1.00(+2.13%) |
Mar 14, 2006 | 47.00 | 47.00 | 47.00 | 47.00 | 12,969 | +0.00(+0.00%) |
Mar 13, 2006 | 46.00 | 47.00 | 45.40 | 47.00 | 196,616 | +1.00(+2.17%) |
Mar 10, 2006 | 44.00 | 46.00 | 44.00 | 46.00 | 407,439 | +1.50(+3.37%) |
Mar 09, 2006 | 44.25 | 44.50 | 43.50 | 44.50 | 311,147 | +0.00(+0.00%) |
Mar 08, 2006 | 45.00 | 45.00 | 42.95 | 44.50 | 451,841 | -3.00(-6.32%) |
Mar 07, 2006 | 47.50 | 47.50 | 47.50 | 47.50 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 47.50 | 47.50 | 47.50 | 47.50 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 47.25 | 48.00 | 47.00 | 47.50 | 1,717 | -0.50(-1.04%) |
Mar 02, 2006 | 48.00 | 48.00 | 40.00 | 48.00 | 24,398 | +0.00(+0.00%) |
Mar 01, 2006 | 48.50 | 48.75 | 48.00 | 48.00 | 181,033 | +0.25(+0.52%) |
Feb 28, 2006 | 47.48 | 48.00 | 47.50 | 47.75 | 57,142 | +0.27(+0.57%) |
Feb 27, 2006 | 47.50 | 47.50 | 47.48 | 47.48 | 13,146 | -0.02(-0.04%) |
Feb 24, 2006 | 46.00 | 49.00 | 46.00 | 47.50 | 14,109 | +0.00(+0.00%) |
Feb 23, 2006 | 46.00 | 49.00 | 46.00 | 47.50 | 35,252 | -0.13(-0.27%) |
Feb 22, 2006 | 47.63 | 47.63 | 47.63 | 47.63 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 48.00 | 49.00 | 47.50 | 47.63 | 46,262 | -0.12(-0.25%) |
Feb 17, 2006 | 47.00 | 47.75 | 47.00 | 47.75 | 1,873 | +0.00(+0.00%) |
Feb 15, 2006 | 47.00 | 47.75 | 45.75 | 47.75 | 239,639 | -0.50(-1.04%) |
Feb 14, 2006 | 47.50 | 50.00 | 46.75 | 48.25 | 32,428 | +0.00(+0.00%) |
Feb 13, 2006 | 47.00 | 48.25 | 47.00 | 48.25 | 16,120 | +0.00(+0.00%) |
Feb 10, 2006 | 48.25 | 48.25 | 48.25 | 48.25 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 47.50 | 48.25 | 47.50 | 48.25 | 356 | +0.50(+1.05%) |
Feb 08, 2006 | 48.00 | 48.00 | 47.73 | 47.75 | 112,151 | +0.00(+0.00%) |
Feb 07, 2006 | 47.75 | 47.75 | 47.75 | 47.75 | 6,197 | +0.00(+0.00%) |
Feb 06, 2006 | 47.75 | 48.25 | 47.75 | 47.75 | 59,601 | +0.00(+0.00%) |
Feb 03, 2006 | 48.25 | 49.00 | 47.50 | 47.75 | 36,973 | -0.50(-1.04%) |
Feb 02, 2006 | 48.00 | 48.75 | 48.00 | 48.25 | 67,469 | -0.50(-1.03%) |
Feb 01, 2006 | 47.75 | 49.00 | 47.75 | 48.75 | 30,644 | +0.75(+1.56%) |
Jan 31, 2006 | 46.90 | 48.25 | 46.90 | 48.00 | 9,521 | +1.00(+2.13%) |
Jan 30, 2006 | 46.00 | 47.50 | 46.00 | 47.00 | 27,462 | +1.25(+2.73%) |
Jan 27, 2006 | 44.75 | 47.00 | 44.75 | 45.75 | 2,625 | +1.25(+2.81%) |
Jan 26, 2006 | 44.00 | 45.50 | 44.00 | 44.50 | 82,325 | +0.00(+0.00%) |
Jan 25, 2006 | 44.00 | 45.00 | 44.00 | 44.50 | 112,814 | +0.00(+0.00%) |
Jan 24, 2006 | 44.50 | 44.50 | 43.50 | 44.50 | 28,593 | +0.30(+0.68%) |
Jan 23, 2006 | 44.25 | 44.75 | 43.50 | 44.20 | 51,356 | -0.05(-0.11%) |
Jan 20, 2006 | 44.70 | 44.85 | 44.25 | 44.25 | 24,932 | -0.65(-1.45%) |
Jan 19, 2006 | 44.83 | 44.90 | 44.70 | 44.90 | 37,324 | +0.20(+0.45%) |
Jan 18, 2006 | 44.00 | 45.00 | 44.00 | 44.70 | 14,421 | -0.30(-0.67%) |
Jan 17, 2006 | 45.00 | 45.00 | 44.50 | 45.00 | 20,557 | -0.75(-1.64%) |
Jan 13, 2006 | 45.00 | 45.75 | 44.00 | 45.75 | 10,103 | +1.75(+3.98%) |
Jan 12, 2006 | 44.00 | 44.00 | 44.00 | 44.00 | 0 | +0.25(+0.57%) |
Jan 11, 2006 | 45.00 | 45.00 | 43.75 | 43.75 | 6,931 | +0.00(+0.00%) |
Jan 10, 2006 | 43.45 | 44.00 | 43.45 | 43.75 | 830,325 | -0.25(-0.57%) |
Jan 09, 2006 | 44.00 | 45.00 | 42.00 | 44.00 | 12,446 | -0.25(-0.56%) |
Jan 06, 2006 | 44.50 | 44.70 | 44.00 | 44.25 | 87,672 | -0.25(-0.56%) |
Jan 05, 2006 | 45.00 | 45.00 | 44.50 | 44.50 | 87,830 | -0.50(-1.11%) |
Jan 04, 2006 | 44.00 | 45.00 | 43.50 | 45.00 | 12,739 | +0.50(+1.12%) |